Fidelity Corporate Bond ETF (NY: FCOR )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	47.49	47.60	47.34	47.58	20,790	+0.28(+0.59%)
May 28, 2020	47.62	47.62	47.27	47.30	30,527	-0.01(-0.03%)
May 27, 2020	47.13	47.36	47.13	47.32	37,243	+0.18(+0.39%)
May 26, 2020	47.18	47.21	47.13	47.13	37,184	-0.01(-0.01%)
May 22, 2020	47.09	47.25	47.08	47.14	39,064	+0.15(+0.31%)
May 21, 2020	46.54	47.16	46.54	46.99	33,892	+0.05(+0.11%)
May 20, 2020	46.64	46.98	46.64	46.94	28,543	+0.38(+0.81%)
May 19, 2020	46.61	46.63	46.35	46.56	11,591	+0.06(+0.12%)
May 18, 2020	46.73	46.73	46.41	46.51	21,927	+0.14(+0.30%)
May 15, 2020	46.47	46.47	46.28	46.37	17,880	+0.02(+0.04%)
May 14, 2020	46.01	46.41	46.01	46.35	27,962	+0.34(+0.74%)
May 13, 2020	45.87	46.20	45.87	46.01	31,532	+0.09(+0.19%)
May 12, 2020	45.96	46.13	45.75	45.92	34,295	+0.10(+0.22%)
May 11, 2020	45.96	46.10	45.80	45.82	34,301	-0.25(-0.54%)
May 08, 2020	46.54	46.54	46.07	46.07	21,525	-0.10(-0.22%)
May 07, 2020	46.12	46.25	46.10	46.17	34,512	+0.13(+0.28%)
May 06, 2020	46.25	46.25	45.86	46.04	60,423	-0.21(-0.46%)
May 05, 2020	46.64	46.64	46.22	46.25	78,090	-0.05(-0.11%)
May 04, 2020	46.43	46.60	46.25	46.31	46,930	-0.12(-0.26%)
May 01, 2020	46.69	46.69	46.27	46.43	24,942	-0.11(-0.25%)
Apr 30, 2020	46.69	46.71	45.98	46.54	55,033	+0.00(+0.00%)
Apr 29, 2020	46.26	46.73	46.26	46.54	73,471	+0.08(+0.17%)
Apr 28, 2020	45.98	46.53	45.97	46.47	49,181	+0.21(+0.45%)
Apr 27, 2020	46.55	46.59	46.18	46.26	47,620	-0.33(-0.70%)
Apr 24, 2020	46.64	46.65	46.46	46.59	26,031	+0.05(+0.11%)
Apr 23, 2020	46.24	46.55	46.24	46.53	77,818	+0.24(+0.52%)
Apr 22, 2020	46.42	46.42	46.23	46.29	56,505	-0.01(-0.03%)
Apr 21, 2020	46.52	46.52	46.28	46.31	41,585	-0.10(-0.21%)
Apr 20, 2020	46.72	46.72	46.35	46.40	203,019	-0.26(-0.56%)
Apr 17, 2020	46.86	46.86	46.55	46.66	38,019	+0.07(+0.15%)
Apr 16, 2020	46.56	46.67	46.45	46.60	30,868	+0.13(+0.28%)
Apr 15, 2020	46.22	46.49	46.21	46.46	29,319	+0.23(+0.50%)
Apr 14, 2020	46.75	46.75	46.18	46.23	50,188	+0.09(+0.20%)
Apr 13, 2020	46.42	50.06	45.44	46.14	489,828	+0.55(+1.20%)
Apr 09, 2020	45.10	45.67	44.72	45.59	86,086	+1.06(+2.39%)
Apr 08, 2020	43.80	44.60	43.80	44.53	57,187	+0.55(+1.25%)
Apr 07, 2020	43.88	44.02	43.81	43.98	18,435	+0.16(+0.35%)
Apr 06, 2020	43.63	43.91	43.59	43.82	39,735	+0.14(+0.33%)
Apr 03, 2020	43.77	43.77	43.54	43.68	11,531	+0.09(+0.20%)
Apr 02, 2020	44.05	44.05	43.37	43.59	200,801	-0.03(-0.06%)
Apr 01, 2020	43.44	43.95	43.44	43.62	32,799	-0.27(-0.62%)
Mar 31, 2020	43.40	45.92	43.40	43.89	66,669	+0.25(+0.57%)
Mar 30, 2020	42.99	44.32	42.99	43.64	124,980	+0.12(+0.27%)
Mar 27, 2020	43.23	43.54	42.95	43.52	24,433	+0.39(+0.91%)
Mar 26, 2020	41.82	43.55	41.82	43.13	127,928	+0.55(+1.29%)
Mar 25, 2020	40.62	42.58	40.62	42.58	65,952	+1.25(+3.02%)
Mar 24, 2020	42.14	42.14	40.78	41.33	49,311	+0.30(+0.72%)
Mar 23, 2020	39.04	41.04	38.52	41.04	51,336	+1.57(+3.98%)
Mar 20, 2020	39.39	40.69	39.25	39.46	111,281	-0.85(-2.10%)
Mar 19, 2020	39.97	40.99	39.94	40.31	56,941	-0.39(-0.96%)
Mar 18, 2020	41.66	42.23	39.98	40.70	125,138	-1.51(-3.58%)
Mar 17, 2020	43.52	43.81	41.56	42.21	146,828	-1.18(-2.72%)
Mar 16, 2020	41.85	44.08	40.49	43.39	61,648	-0.97(-2.19%)
Mar 13, 2020	43.69	44.46	43.15	44.36	60,220	+1.00(+2.30%)
Mar 12, 2020	45.16	45.84	39.38	43.37	324,220	-2.27(-4.98%)
Mar 11, 2020	46.68	47.10	44.57	45.64	185,632	-1.21(-2.59%)
Mar 10, 2020	47.50	47.67	46.70	46.85	138,240	-0.85(-1.78%)
Mar 09, 2020	48.60	49.60	46.37	47.70	105,031	-0.90(-1.84%)
Mar 06, 2020	48.84	48.84	48.46	48.59	77,507	+0.20(+0.41%)
Mar 05, 2020	48.48	48.48	48.33	48.40	38,873	+0.11(+0.22%)
Mar 04, 2020	48.66	48.66	48.28	48.29	32,367	+0.03(+0.07%)
Mar 03, 2020	47.88	48.49	47.86	48.26	71,997	+0.37(+0.77%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.